Vallourec SA (0NR2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Vallourec SA

Date Open High Low Close* Volume
24/05/2013 41.64p 43.50p 40.83p 41.64p 0
23/05/2013 43.50p 43.50p 40.83p 41.64p 0
22/05/2013 42.69p 43.50p 42.69p 43.50p 898
21/05/2013 43.50p 44.22p 40.19p 43.50p 0
20/05/2013 43.50p 44.22p 40.19p 43.50p 0
17/05/2013 41.09p 44.19p 40.19p 43.50p 0
16/05/2013 41.09p 42.38p 40.19p 41.09p 0
15/05/2013 41.09p 42.03p 40.19p 41.09p 0
14/05/2013 41.09p 41.12p 41.09p 41.09p 0
13/05/2013 41.15p 42.10p 40.37p 41.09p 150
10/05/2013 41.09p 42.28p 40.28p 41.09p 0
09/05/2013 41.09p 42.28p 40.40p 41.09p 0
08/05/2013 41.09p 41.15p 41.09p 41.09p 146
07/05/2013 40.97p 41.11p 40.97p 41.09p 3640
03/05/2013 36.25p 40.06p 36.25p 39.25p 3368
02/05/2013 36.33p 36.33p 35.92p 36.25p 31968
01/05/2013 36.25p 37.94p 33.47p 34.99p 0
30/04/2013 36.25p 37.94p 33.47p 36.25p 0
29/04/2013 35.79p 37.94p 33.47p 36.25p 0
26/04/2013 37.50p 37.94p 33.47p 36.25p 0
25/04/2013 35.75p 37.94p 33.47p 37.50p 0
24/04/2013 34.00p 36.69p 33.47p 35.75p 0
23/04/2013 33.47p 35.03p 33.47p 34.00p 94
22/04/2013 34.00p 34.00p 33.38p 34.00p 2
19/04/2013 33.50p 35.03p 32.87p 34.00p 0
18/04/2013 34.00p 35.03p 32.87p 34.00p 0
17/04/2013 34.00p 35.03p 32.99p 34.00p 0
16/04/2013 34.00p 34.90p 33.55p 34.00p 150
15/04/2013 35.94p 35.94p 34.00p 34.00p 60
12/04/2013 37.43p 37.43p 35.69p 37.43p 2799
11/04/2013 37.43p 37.50p 37.43p 37.43p 810
10/04/2013 37.43p 37.62p 36.69p 37.43p 237
09/04/2013 37.43p 37.43p 36.38p 37.43p 79
08/04/2013 37.43p 37.43p 36.28p 37.43p 12747
05/04/2013 38.20p 38.65p 36.21p 37.43p 0
04/04/2013 36.96p 38.65p 36.81p 38.20p 0
03/04/2013 37.61p 38.20p 36.81p 38.20p 195
02/04/2013 38.20p 38.80p 36.92p 38.20p 0
28/03/2013 37.78p 38.80p 37.01p 38.20p 0
27/03/2013 38.22p 38.22p 37.79p 38.20p 198
26/03/2013 38.20p 40.00p 37.39p 38.20p 0
25/03/2013 38.20p 40.00p 37.41p 38.20p 0
22/03/2013 40.00p 40.00p 37.44p 38.20p 0
21/03/2013 40.00p 40.00p 38.35p 40.00p 56
20/03/2013 39.26p 40.63p 38.83p 40.00p 0
19/03/2013 40.31p 40.31p 39.02p 40.00p 30676
18/03/2013 40.00p 41.12p 39.28p 40.00p 0
15/03/2013 40.00p 40.62p 40.00p 40.00p 1010
14/03/2013 41.06p 41.37p 39.57p 40.00p 0
13/03/2013 41.17p 41.37p 39.61p 40.00p 0
12/03/2013 40.90p 41.36p 39.78p 40.00p 101
11/03/2013 40.00p 41.28p 39.42p 40.00p 0
08/03/2013 40.00p 41.03p 39.72p 40.00p 178
07/03/2013 40.62p 41.36p 39.53p 40.00p 0
06/03/2013 40.00p 40.90p 40.00p 40.00p 2285
05/03/2013 40.13p 40.94p 40.00p 40.00p 110
04/03/2013 40.00p 40.00p 39.53p 40.00p 2297
01/03/2013 40.81p 40.81p 39.82p 40.00p 149318
28/02/2013 42.21p 42.21p 40.56p 42.21p 38872
27/02/2013 40.64p 42.21p 40.64p 42.21p 1254
26/02/2013 40.49p 42.21p 40.44p 42.21p 15
25/02/2013 42.21p 42.27p 42.21p 42.21p 16
22/02/2013 42.21p 42.94p 41.42p 42.21p 4269
21/02/2013 39.00p 42.87p 39.00p 42.21p 110
20/02/2013 40.14p 40.46p 38.94p 39.00p 840
19/02/2013 39.15p 40.35p 38.72p 39.00p 253
18/02/2013 39.00p 39.11p 38.26p 39.00p 7736
15/02/2013 39.00p 40.23p 38.10p 39.00p 0
14/02/2013 39.50p 40.12p 38.10p 39.00p 0
13/02/2013 39.00p 39.58p 38.49p 39.00p 159
12/02/2013 39.22p 39.71p 38.10p 39.00p 233
11/02/2013 39.00p 40.09p 38.03p 39.00p 0
08/02/2013 39.00p 40.03p 38.03p 39.00p 0
07/02/2013 39.00p 40.03p 38.03p 39.00p 0
06/02/2013 39.00p 39.03p 39.00p 39.00p 9831
05/02/2013 41.00p 41.00p 38.21p 39.00p 0
04/02/2013 41.00p 41.00p 39.25p 41.00p 66089
01/02/2013 40.12p 41.00p 40.12p 41.00p 425
31/01/2013 41.11p 41.50p 39.72p 41.00p 38768
30/01/2013 43.25p 43.25p 41.15p 43.25p 78015
29/01/2013 43.25p 43.25p 42.10p 43.25p 3292
28/01/2013 43.25p 43.25p 41.93p 43.25p 50
25/01/2013 41.93p 43.70p 41.93p 43.25p 48846
24/01/2013 39.13p 41.69p 39.13p 40.75p 532
23/01/2013 39.13p 39.99p 39.13p 39.13p 586
22/01/2013 39.76p 39.76p 38.69p 39.13p 572
21/01/2013 39.13p 40.16p 38.19p 39.13p 0
18/01/2013 39.13p 39.98p 38.19p 39.13p 0
17/01/2013 38.78p 39.92p 38.19p 39.13p 0
16/01/2013 39.13p 39.13p 38.42p 39.13p 42
15/01/2013 39.13p 39.44p 37.83p 39.13p 0
14/01/2013 39.13p 39.13p 38.24p 39.13p 1767
11/01/2013 39.13p 39.69p 39.13p 39.13p 35435
10/01/2013 39.13p 39.90p 39.13p 39.13p 44
09/01/2013 39.13p 40.54p 38.77p 39.13p 0
08/01/2013 39.13p 39.99p 39.13p 39.13p 1832
07/01/2013 39.13p 40.64p 38.70p 39.13p 0
04/01/2013 39.13p 40.64p 38.70p 39.13p 0
03/01/2013 39.13p 40.63p 38.97p 39.13p 0
02/01/2013 39.13p 40.56p 39.13p 39.13p 15
31/12/2012 39.13p 41.96p 38.19p 39.72p 0
28/12/2012 39.13p 41.96p 38.48p 39.13p 0
27/12/2012 41.30p 41.96p 38.60p 39.13p 0
24/12/2012 40.19p 41.96p 39.66p 41.30p 0
21/12/2012 41.30p 41.96p 39.94p 41.30p 0
20/12/2012 41.30p 41.30p 40.86p 41.30p 3640
19/12/2012 41.30p 41.97p 40.10p 41.30p 0
18/12/2012 41.30p 41.30p 40.32p 41.30p 65165
17/12/2012 41.30p 41.72p 39.77p 41.30p 0
14/12/2012 41.30p 41.72p 39.77p 41.30p 0
13/12/2012 41.30p 41.30p 40.14p 41.30p 153
12/12/2012 41.30p 41.86p 39.67p 41.30p 0
11/12/2012 41.30p 41.73p 39.67p 41.30p 0
10/12/2012 41.30p 41.63p 39.67p 41.30p 0
07/12/2012 41.30p 41.63p 39.67p 41.30p 0
06/12/2012 41.30p 41.30p 40.16p 41.30p 58362
05/12/2012 39.25p 41.91p 38.79p 41.30p 0
04/12/2012 39.25p 40.44p 38.79p 39.25p 0
03/12/2012 39.25p 40.44p 38.80p 39.25p 0
30/11/2012 39.25p 40.33p 38.80p 39.25p 0
29/11/2012 39.25p 39.41p 39.25p 39.25p 154
28/11/2012 39.25p 40.05p 37.25p 39.25p 0
27/11/2012 37.25p 40.05p 37.25p 39.25p 0
26/11/2012 37.25p 38.81p 37.25p 37.25p 5104
23/11/2012 37.25p 38.32p 35.50p 37.25p 0
22/11/2012 37.25p 38.32p 35.50p 37.25p 0
21/11/2012 35.50p 37.60p 35.50p 37.25p 18169
20/11/2012 34.55p 35.95p 34.55p 35.50p 191
19/11/2012 34.00p 34.63p 34.00p 34.00p 2
16/11/2012 34.00p 34.23p 34.00p 34.00p 50
15/11/2012 34.00p 34.19p 34.00p 34.00p 122
14/11/2012 33.89p 34.71p 33.26p 34.00p 0
13/11/2012 34.00p 34.67p 33.26p 34.00p 0
12/11/2012 34.00p 34.27p 34.00p 34.00p 396
09/11/2012 34.00p 34.33p 34.00p 34.00p 368
08/11/2012 32.25p 34.53p 15.25p 34.00p 0
07/11/2012 32.25p 32.82p 15.25p 32.25p 0

*Close Price adjusted for both dividends and splits